O3 Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0009292 | $0.00093162 | $0.00092876 | $0.00093162 | $4.94 |
| 2026-09-24 | $0.0009292 | $0.0009292 | $0.0009292 | $0.0009292 | $3.78 |
| 2026-09-23 | $0.0009292 | $0.0009292 | $0.0009292 | $0.0009292 | $3.78 |
| 2026-09-22 | $0.0009292 | $0.0009292 | $0.0009292 | $0.0009292 | $3.78 |
| 2026-09-21 | $0.00092912 | $0.0009292 | $0.00092912 | $0.0009292 | $4.01 |
| 2026-09-20 | $0.00092912 | $0.00092912 | $0.00092912 | $0.00092912 | $3.33 |
| 2026-09-19 | $0.00092912 | $0.00092912 | $0.00092912 | $0.00092912 | $3.33 |
| 2026-09-18 | $0.0009267 | $0.00092912 | $0.0009267 | $0.00092912 | $3.33 |
| 2026-09-17 | $0.0009267 | $0.0009267 | $0.0009267 | $0.0009267 | $4.11 |
| 2026-09-16 | $0.0009267 | $0.0009267 | $0.0009267 | $0.0009267 | $4.11 |
| 2026-09-15 | $0.0009267 | $0.0009267 | $0.0009267 | $0.0009267 | $4.11 |
| 2026-09-14 | $0.0009267 | $0.0009267 | $0.0009267 | $0.0009267 | $4.11 |
| 2026-09-13 | $0.00092749 | $0.00092749 | $0.0009267 | $0.0009267 | $4.11 |
| 2026-09-12 | $0.00092749 | $0.00092749 | $0.00092749 | $0.00092749 | $4.84 |
| 2026-09-11 | $0.00092749 | $0.00092749 | $0.00092749 | $0.00092749 | $4.84 |
| 2026-09-10 | $0.00093034 | $0.00093034 | $0.00092749 | $0.00092749 | $5.21 |
| 2026-09-09 | $0.00093034 | $0.00093034 | $0.00093034 | $0.00093034 | $9.89 |
| 2026-09-08 | $0.00092962 | $0.00093034 | $0.00092962 | $0.00093034 | $9.89 |
| 2026-09-07 | $0.0009288 | $0.00092962 | $0.00092672 | $0.00092962 | $10.74 |
| 2026-09-06 | $0.0009288 | $0.0009288 | $0.0009288 | $0.0009288 | $4.29 |
| 2026-09-05 | $0.00092803 | $0.0009288 | $0.00092803 | $0.0009288 | $6.75 |
| 2026-09-04 | $0.00092803 | $0.00092803 | $0.00092803 | $0.00092803 | $4.19 |
| 2026-09-03 | $0.00092781 | $0.00092803 | $0.00092781 | $0.00092803 | $4.52 |
| 2026-09-02 | $0.00092781 | $0.00092781 | $0.00092781 | $0.00092781 | $26.80 |
| 2026-09-01 | $0.0009282 | $0.0009282 | $0.00092781 | $0.00092781 | $26.80 |
| 2026-08-31 | $0.00088266 | $0.0009282 | $0.00088266 | $0.0009282 | $25.95 |
| 2026-08-30 | $0.00088266 | $0.00088266 | $0.00088266 | $0.00088266 | $22.64 |
| 2026-08-29 | $0.00088266 | $0.00088266 | $0.00088266 | $0.00088266 | $22.64 |
| 2026-08-28 | $0.00088266 | $0.00088266 | $0.00088266 | $0.00088266 | $22.64 |
| 2026-08-27 | $0.00088266 | $0.00088266 | $0.00088266 | $0.00088266 | $22.64 |